Nasdaq, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	182.23	183.35	181.00	182.36	57.082	2,622,300
2022-04-01	179.82	182.08	178.16	181.92	56.944	1,910,400
2022-03-31	182.60	183.88	177.88	178.20	55.779	3,237,600
2022-03-30	180.96	182.80	180.20	181.88	56.931	2,478,300
2022-03-29	178.74	182.10	178.72	181.32	56.756	2,312,100
2022-03-28	175.03	177.64	175.02	177.54	55.573	1,322,700
2022-03-25	175.31	176.02	174.20	175.28	54.865	1,391,100
2022-03-24	174.67	175.29	173.35	174.63	54.662	1,007,700
2022-03-23	177.15	177.15	174.03	174.14	54.509	1,488,300
2022-03-22	178.00	178.43	175.94	177.51	55.563	2,064,000
2022-03-21	179.23	179.46	176.65	177.64	55.604	1,571,400
2022-03-18	176.64	179.92	176.19	179.23	56.102	2,848,800
2022-03-17	173.30	176.15	172.90	176.10	55.122	1,538,700
2022-03-16	170.78	174.10	169.42	173.32	54.252	1,757,400
2022-03-15	167.88	170.04	166.97	169.58	53.081	2,120,400
2022-03-14	166.09	167.77	165.22	166.58	52.142	3,189,000
2022-03-11	168.06	168.46	164.82	164.87	51.607	2,118,600
2022-03-10	166.36	167.30	162.58	166.48	52.111	2,637,600
2022-03-09	168.41	169.71	166.55	168.67	52.627	2,674,500
2022-03-08	167.26	168.93	162.44	165.00	51.482	4,746,600
2022-03-07	171.32	172.00	168.07	168.37	52.534	3,663,000
2022-03-04	171.48	171.68	169.12	171.53	53.520	3,417,900
2022-03-03	173.29	173.71	171.09	172.48	53.816	1,732,800
2022-03-02	171.37	173.73	170.48	172.07	53.688	2,321,700
2022-03-01	170.99	172.13	168.96	169.99	53.039	2,320,800
2022-02-28	170.62	172.76	169.59	171.15	53.401	3,267,000
2022-02-25	170.86	173.21	170.45	172.72	53.891	2,863,800
2022-02-24	161.31	170.96	161.00	170.19	53.102	3,605,400
2022-02-23	170.17	171.61	167.62	168.19	52.478	2,626,500
2022-02-22	168.52	171.76	168.33	168.97	52.721	3,182,100
2022-02-18	171.82	173.22	170.18	171.54	53.523	4,691,400
2022-02-17	173.87	174.13	171.62	171.88	53.629	2,166,600
2022-02-16	174.47	175.53	173.23	174.66	54.496	2,034,300
2022-02-15	174.98	176.34	174.25	175.04	54.615	2,357,400
2022-02-14	172.64	173.59	170.75	171.93	53.645	2,857,800
2022-02-11	177.19	177.59	171.88	172.37	53.782	3,304,800
2022-02-10	176.49	180.61	175.68	177.18	55.283	2,574,000
2022-02-09	180.09	182.71	178.20	179.65	56.053	2,967,300
2022-02-08	177.77	178.52	174.68	177.86	55.495	2,181,900
2022-02-07	180.66	181.00	178.00	178.59	55.723	2,674,800
2022-02-04	177.74	180.86	177.26	178.62	55.732	2,460,000
2022-02-03	180.22	181.00	177.86	178.03	55.548	1,924,800
2022-02-02	180.78	182.76	180.57	182.38	56.905	2,465,700
2022-02-01	179.77	180.75	177.94	180.13	56.203	2,695,800
2022-01-31	175.34	179.68	175.00	179.21	55.916	3,019,800
2022-01-28	172.31	174.78	169.73	174.66	54.496	3,065,700
2022-01-27	174.78	176.23	170.56	172.31	53.763	4,951,800
2022-01-26	176.54	177.18	166.81	169.50	52.886	5,049,600
2022-01-25	173.22	176.57	171.65	174.98	54.596	4,204,200
2022-01-24	174.38	176.59	167.50	176.33	55.017	5,160,300
2022-01-21	179.03	180.65	176.35	176.92	55.201	4,222,200
2022-01-20	181.58	185.00	179.64	179.97	56.153	3,063,300
2022-01-19	184.21	185.00	180.89	181.11	56.509	4,621,800
2022-01-18	183.47	185.08	182.21	183.78	57.342	4,256,700
2022-01-14	185.67	186.69	183.33	186.14	58.078	4,946,700
2022-01-13	193.35	194.17	186.75	187.22	58.415	4,106,100
2022-01-12	193.44	194.79	192.62	193.24	60.294	1,648,800
2022-01-11	189.46	192.73	186.85	192.56	60.081	2,305,200
2022-01-10	191.84	192.95	185.86	189.12	59.008	5,330,400
2022-01-07	194.31	195.00	191.04	193.51	60.378	2,290,500

← NewerPage 20 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-08-29	3:1

Dividends

Ex-date	Amount
2026-09-11	0.3100 USD
2026-06-12	0.3100 USD
2026-03-16	0.2700 USD
2025-12-05	0.2700 USD
2025-09-12	0.2700 USD
2025-06-13	0.2700 USD
2025-03-14	0.2400 USD
2024-12-06	0.2400 USD
2024-09-13	0.2400 USD
2024-06-14	0.2400 USD
2024-03-13	0.2200 USD
2023-12-07	0.2200 USD
2023-09-14	0.2200 USD
2023-06-15	0.2200 USD
2023-03-16	0.2000 USD
2022-12-01	0.2000 USD
2022-09-15	0.2000 USD
2022-06-09	0.6000 USD
2022-03-10	0.5400 USD
2021-12-02	0.5400 USD
2021-09-09	0.5400 USD
2021-06-10	0.5400 USD
2021-03-11	0.4900 USD
2020-12-03	0.4900 USD
2020-09-10	0.4900 USD
2020-06-11	0.4900 USD
2020-03-12	0.4700 USD
2019-12-12	0.4700 USD
2019-09-12	0.4700 USD
2019-06-13	0.4700 USD
2019-03-14	0.4400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.